Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.95 16.07 15.95 15.98 964 +0.24(+1.50%)
May 30, 2007 15.67 15.75 15.58 15.75 2,090 +0.32(+2.10%)
May 29, 2007 15.49 15.49 15.42 15.42 803 +0.19(+1.22%)
May 25, 2007 15.24 15.24 15.24 15.24 2,090 -0.17(-1.13%)
May 24, 2007 15.41 15.41 15.41 15.41 321 -0.04(-0.28%)
May 23, 2007 15.67 15.67 15.46 15.46 2,090 +0.00(+0.00%)
May 22, 2007 15.55 15.55 15.46 15.46 964 -0.12(-0.80%)
May 21, 2007 15.48 15.73 15.48 15.58 4,502 +0.10(+0.64%)
May 18, 2007 15.21 15.48 15.16 15.48 4,019 +0.25(+1.63%)
May 17, 2007 15.31 15.32 15.14 15.23 643 -0.16(-1.05%)
May 16, 2007 15.36 15.39 15.36 15.39 4,341 -0.12(-0.76%)
May 15, 2007 15.51 15.51 15.51 15.51 321 -0.26(-1.62%)
May 14, 2007 15.77 15.77 15.77 15.77 643 -0.26(-1.59%)
May 11, 2007 16.02 16.02 16.02 16.02 160 +0.26(+1.62%)
May 10, 2007 15.95 16.08 15.77 15.77 803 -0.12(-0.78%)
May 09, 2007 16.05 16.05 15.89 15.89 1,447 -0.18(-1.12%)
May 08, 2007 16.07 16.07 16.07 16.07 321 -0.26(-1.56%)
May 07, 2007 15.87 16.33 15.87 16.33 6,270 +0.30(+1.90%)
May 04, 2007 15.93 16.33 15.93 16.02 3,537 -0.06(-0.35%)
May 03, 2007 16.07 16.08 16.07 16.08 1,768 -0.09(-0.58%)
May 02, 2007 15.92 16.17 15.66 16.17 2,572 +0.40(+2.56%)
May 01, 2007 15.77 15.77 15.77 15.77 0 +0.00(+0.00%)
Apr 30, 2007 15.84 15.84 15.77 15.77 482 -0.25(-1.55%)
Apr 27, 2007 16.01 16.01 16.01 16.01 0 +0.00(+0.00%)
Apr 26, 2007 16.01 16.01 16.01 16.01 1,125 -0.07(-0.43%)
Apr 25, 2007 15.86 16.08 15.86 16.08 1,607 +0.47(+3.03%)
Apr 24, 2007 15.61 15.61 15.61 15.61 482 -0.06(-0.36%)
Apr 23, 2007 15.45 15.67 15.45 15.67 2,733 +0.43(+2.82%)
Apr 20, 2007 15.08 15.24 15.08 15.24 803 +0.45(+3.03%)
Apr 19, 2007 14.81 14.99 14.79 14.79 1,447 -0.29(-1.90%)
Apr 18, 2007 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Apr 17, 2007 14.93 15.08 14.93 15.08 643 +0.27(+1.85%)
Apr 16, 2007 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Apr 13, 2007 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Apr 12, 2007 14.93 14.93 14.80 14.80 321 -0.19(-1.24%)
Apr 11, 2007 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Apr 10, 2007 14.91 14.99 14.91 14.99 2,090 +0.35(+2.38%)
Apr 09, 2007 14.64 14.64 14.64 14.64 160 -0.27(-1.84%)
Apr 05, 2007 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 04, 2007 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 03, 2007 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 02, 2007 14.91 14.91 14.91 14.91 1,607 -0.02(-0.17%)
Mar 30, 2007 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Mar 29, 2007 15.14 15.32 14.93 14.94 13,184 -0.21(-1.35%)
Mar 28, 2007 15.21 15.21 15.14 15.14 643 -0.07(-0.45%)
Mar 27, 2007 15.24 15.24 15.21 15.21 2,251 -0.24(-1.57%)
Mar 26, 2007 15.22 15.59 15.22 15.46 2,251 +0.53(+3.54%)
Mar 23, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Mar 22, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Mar 21, 2007 14.92 14.93 14.80 14.93 3,537 -0.24(-1.60%)
Mar 20, 2007 15.17 15.17 15.17 15.17 0 +0.00(+0.00%)
Mar 19, 2007 15.17 15.17 15.17 15.17 0 +0.00(+0.00%)
Mar 16, 2007 14.80 15.17 14.80 15.17 643 +0.17(+1.16%)
Mar 15, 2007 14.99 14.99 14.99 14.99 321 +0.19(+1.26%)
Mar 14, 2007 14.80 14.81 14.80 14.81 4,823 -0.06(-0.38%)
Mar 13, 2007 14.94 14.93 14.86 14.86 16,722 -0.07(-0.50%)
Mar 12, 2007 14.94 14.94 14.94 14.94 643 -0.06(-0.37%)
Mar 09, 2007 14.93 14.99 14.80 14.99 5,306 +0.19(+1.30%)
Mar 08, 2007 14.96 14.99 14.80 14.80 3,055 -0.01(-0.04%)
Mar 07, 2007 14.93 14.93 14.81 14.81 3,698 -0.27(-1.81%)
Mar 06, 2007 14.62 15.08 14.62 15.08 1,929 +0.37(+2.49%)
Mar 05, 2007 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Mar 02, 2007 14.79 14.79 14.71 14.71 1,768 -0.21(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.